Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Basin Royalty Trust (NY: PBT )

11.91 +0.45 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.879 5.976 5.874 5.956 669,437 +0.05(+0.91%)
Dec 28, 2012 5.903 5.951 5.865 5.903 555,230 -0.05(-0.82%)
Dec 27, 2012 6.024 6.083 5.859 5.951 994,324 -0.13(-2.12%)
Dec 26, 2012 6.046 6.140 6.027 6.080 496,861 +0.05(+0.88%)
Dec 24, 2012 5.964 6.133 5.964 6.027 170,497 -0.00(-0.08%)
Dec 21, 2012 5.829 6.046 5.814 6.032 753,156 +0.11(+1.80%)
Dec 20, 2012 6.162 6.191 5.819 5.925 1,537,953 -0.24(-3.92%)
Dec 19, 2012 6.254 6.254 6.158 6.167 382,819 -0.08(-1.32%)
Dec 18, 2012 6.042 6.346 6.042 6.250 813,992 +0.20(+3.28%)
Dec 17, 2012 5.983 6.080 5.892 6.051 573,483 +0.04(+0.72%)
Dec 14, 2012 6.095 6.128 5.974 6.008 556,589 -0.13(-2.13%)
Dec 13, 2012 6.191 6.216 6.056 6.138 562,034 -0.09(-1.40%)
Dec 12, 2012 6.293 6.327 6.211 6.225 532,343 -0.07(-1.15%)
Dec 11, 2012 6.308 6.356 6.288 6.298 417,435 -0.00(-0.08%)
Dec 10, 2012 6.337 6.375 6.288 6.303 317,085 -0.04(-0.61%)
Dec 07, 2012 6.293 6.380 6.288 6.341 240,367 +0.03(+0.46%)
Dec 06, 2012 6.341 6.399 6.308 6.312 417,348 -0.05(-0.84%)
Dec 05, 2012 6.346 6.472 6.346 6.366 332,435 +0.01(+0.15%)
Dec 04, 2012 6.366 6.393 6.298 6.356 283,315 -0.22(-3.38%)
Nov 30, 2012 6.564 6.636 6.564 6.578 209,374 -0.02(-0.37%)
Nov 29, 2012 6.627 6.748 6.578 6.603 347,725 -0.01(-0.22%)
Nov 28, 2012 6.525 6.724 6.525 6.617 380,204 -0.07(-1.02%)
Nov 27, 2012 6.647 6.729 6.618 6.685 344,475 +0.01(+0.22%)
Nov 26, 2012 6.565 6.690 6.513 6.671 248,002 +0.09(+1.32%)
Nov 23, 2012 6.498 6.584 6.469 6.584 103,210 +0.09(+1.41%)
Nov 21, 2012 6.449 6.498 6.401 6.493 189,389 +0.08(+1.28%)
Nov 20, 2012 6.387 6.440 6.262 6.411 442,444 +0.01(+0.23%)
Nov 19, 2012 6.209 6.512 6.209 6.397 1,013,699 +0.22(+3.59%)
Nov 16, 2012 6.127 6.189 6.016 6.175 672,510 +0.07(+1.18%)
Nov 15, 2012 5.780 6.214 5.780 6.103 850,931 +0.04(+0.63%)
Nov 14, 2012 6.161 6.161 5.983 6.064 642,780 -0.09(-1.41%)
Nov 13, 2012 5.959 6.161 5.872 6.151 1,135,058 +0.11(+1.75%)
Nov 12, 2012 6.406 6.449 6.045 6.045 890,602 -0.39(-6.13%)
Nov 09, 2012 6.464 6.555 6.329 6.440 604,628 -0.07(-1.04%)
Nov 08, 2012 6.618 6.666 6.507 6.507 360,105 -0.15(-2.24%)
Nov 07, 2012 6.714 6.724 6.536 6.656 577,099 -0.18(-2.61%)
Nov 06, 2012 6.830 6.875 6.762 6.835 260,279 +0.07(+1.07%)
Nov 05, 2012 6.618 6.839 6.618 6.762 322,144 +0.09(+1.30%)
Nov 02, 2012 6.825 6.825 6.652 6.676 463,017 -0.13(-1.84%)
Nov 01, 2012 6.801 6.820 6.753 6.801 234,341 +0.03(+0.43%)
Oct 31, 2012 6.810 6.866 6.743 6.772 348,923 -0.07(-1.05%)
Oct 26, 2012 6.810 6.844 6.844 6.844 232,700 -0.00(-0.07%)
Oct 25, 2012 6.854 6.891 6.767 6.849 364,633 +0.00(+0.07%)
Oct 24, 2012 6.835 6.940 6.811 6.844 237,946 +0.00(+0.00%)
Oct 23, 2012 6.926 6.926 6.724 6.844 656,090 -0.33(-4.56%)
Oct 19, 2012 7.234 7.275 7.125 7.171 602,658 -0.06(-0.86%)
Oct 18, 2012 7.090 7.253 7.061 7.234 406,687 +0.14(+2.04%)
Oct 17, 2012 6.907 7.119 6.897 7.090 442,232 +0.12(+1.73%)
Oct 16, 2012 7.138 7.138 6.931 6.969 771,942 -0.13(-1.83%)
Oct 15, 2012 7.191 7.210 7.099 7.099 289,223 -0.09(-1.27%)
Oct 12, 2012 7.196 7.244 7.186 7.191 172,572 -0.03(-0.40%)
Oct 11, 2012 7.123 7.244 7.123 7.220 302,336 +0.12(+1.69%)
Oct 10, 2012 7.210 7.244 7.080 7.099 366,794 -0.12(-1.60%)
Oct 09, 2012 7.133 7.316 7.128 7.215 430,664 +0.05(+0.74%)
Oct 08, 2012 7.181 7.191 7.114 7.162 293,973 -0.05(-0.67%)
Oct 05, 2012 7.244 7.340 7.162 7.210 405,740 -0.02(-0.33%)
Oct 04, 2012 7.210 7.236 7.119 7.234 480,871 +0.05(+0.74%)
Oct 03, 2012 7.234 7.244 7.167 7.181 563,135 -0.06(-0.86%)
Oct 02, 2012 7.354 7.374 7.220 7.244 348,456 -0.12(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.